| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 17.41 | 17.46 | 17.15 | 17.24 | 17.24 | -0.23 (-1.32%) | 412,800 |
| 20 May 2024 | CNY | 17.57 | 17.75 | 17.41 | 17.47 | 17.47 | -0.11 (-0.63%) | 832,600 |
| 17 May 2024 | CNY | 17.55 | 17.62 | 17.2 | 17.58 | 17.58 | +0.11 (+0.63%) | 999,000 |
| 16 May 2024 | CNY | 17.9 | 18.06 | 17.4 | 17.47 | 17.47 | -0.49 (-2.73%) | 1,703,600 |
| 15 May 2024 | CNY | 18.02 | 18.5 | 17.88 | 17.96 | 17.96 | -0.04 (-0.22%) | 1,728,500 |
| 14 May 2024 | CNY | 17.87 | 18.34 | 17.8 | 18 | 18 | -0.02 (-0.11%) | 1,473,900 |
| 13 May 2024 | CNY | 18.09 | 18.5 | 17.55 | 18.02 | 18.02 | -0.02 (-0.11%) | 2,228,800 |
| 10 May 2024 | CNY | 17.52 | 18.17 | 17.32 | 18.04 | 18.04 | +0.52 (+2.97%) | 2,571,100 |
| 9 May 2024 | CNY | 17.31 | 17.56 | 17.29 | 17.52 | 17.52 | +0.21 (+1.21%) | 1,273,300 |
| 8 May 2024 | CNY | 17.31 | 17.47 | 17.15 | 17.31 | 17.31 | +0.01 (+0.06%) | 1,485,000 |
| 7 May 2024 | CNY | 17.38 | 17.42 | 17.1 | 17.3 | 17.3 | +0.07 (+0.41%) | 1,194,900 |
| 6 May 2024 | CNY | 17.11 | 17.5 | 17 | 17.23 | 17.23 | +0.38 (+2.26%) | 1,625,600 |
| 30 Apr 2024 | CNY | 17.16 | 17.2 | 16.7 | 16.85 | 16.85 | -0.31 (-1.81%) | 1,408,100 |
| 29 Apr 2024 | CNY | 16.82 | 17.5 | 16.68 | 17.16 | 17.16 | +0.41 (+2.45%) | 2,545,400 |
| 26 Apr 2024 | CNY | 16.5 | 17.1 | 16.27 | 16.75 | 16.75 | +0.05 (+0.30%) | 2,637,600 |
| 25 Apr 2024 | CNY | 15.98 | 17.1 | 15.82 | 16.7 | 16.7 | +0.68 (+4.24%) | 2,386,300 |
| 24 Apr 2024 | CNY | 16.14 | 16.17 | 15.8 | 16.02 | 16.02 | +0.03 (+0.19%) | 1,168,500 |
| 23 Apr 2024 | CNY | 16.2 | 16.38 | 15.86 | 15.99 | 15.99 | +0.25 (+1.59%) | 1,164,532 |
| 22 Apr 2024 | CNY | 15.8 | 15.93 | 15.3 | 15.74 | 15.74 | -0.16 (-1.01%) | 891,200 |
| 19 Apr 2024 | CNY | 16.21 | 16.27 | 15.7 | 15.9 | 15.9 | -0.42 (-2.57%) | 1,579,100 |
| 18 Apr 2024 | CNY | 16.36 | 16.6 | 16 | 16.32 | 16.32 | -0.09 (-0.55%) | 2,759,400 |
| 17 Apr 2024 | CNY | 15.68 | 16.79 | 15.5 | 16.41 | 16.41 | +0.59 (+3.73%) | 4,034,175 |
| 16 Apr 2024 | CNY | 17.02 | 17.14 | 15.82 | 15.82 | 15.82 | -1.76 (-10.01%) | 2,539,100 |
| 15 Apr 2024 | CNY | 17.75 | 17.99 | 17 | 17.58 | 17.58 | -0.69 (-3.78%) | 5,737,910 |
| 12 Apr 2024 | CNY | 19.56 | 20.35 | 18.14 | 18.27 | 18.27 | -0.23 (-1.24%) | 9,026,700 |
| 11 Apr 2024 | CNY | 16.82 | 18.5 | 16.67 | 18.5 | 18.5 | +1.68 (+9.99%) | 1,885,900 |
| 10 Apr 2024 | CNY | 17.14 | 17.15 | 16.7 | 16.82 | 16.82 | -0.32 (-1.87%) | 725,800 |
| 9 Apr 2024 | CNY | 16.66 | 17.26 | 16.66 | 17.14 | 17.14 | +0.36 (+2.15%) | 882,000 |
| 8 Apr 2024 | CNY | 17.21 | 17.3 | 16.78 | 16.78 | 16.78 | -0.42 (-2.44%) | 863,600 |
| 3 Apr 2024 | CNY | 17.29 | 17.36 | 16.96 | 17.2 | 17.2 | -0.09 (-0.52%) | 681,400 |
